US Medical Devices Ishares ETF (NY: IHI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.39	10.44	10.34	10.42	252,764	+0.04(+0.43%)
Oct 26, 2012	10.41	10.38	10.38	10.38	264,814	+0.01(+0.06%)
Oct 25, 2012	10.40	10.45	10.32	10.37	146,055	+0.05(+0.53%)
Oct 24, 2012	10.31	10.35	10.30	10.31	20,695	+0.03(+0.29%)
Oct 23, 2012	10.31	10.31	10.24	10.28	216,747	-0.05(-0.46%)
Oct 19, 2012	10.47	10.47	10.33	10.33	23,343	-0.20(-1.86%)
Oct 18, 2012	10.60	10.60	10.45	10.53	1,004,914	-0.11(-1.02%)
Oct 17, 2012	10.64	10.66	10.58	10.64	485,075	-0.06(-0.53%)
Oct 16, 2012	10.59	10.69	10.59	10.69	538,789	+0.15(+1.46%)
Oct 15, 2012	10.50	10.54	10.47	10.54	24,546	+0.05(+0.45%)
Oct 12, 2012	10.55	10.62	10.48	10.49	219,789	-0.06(-0.57%)
Oct 11, 2012	10.58	10.65	10.55	10.55	961,793	+0.04(+0.36%)
Oct 10, 2012	10.55	10.58	10.49	10.51	1,977,020	-0.06(-0.54%)
Oct 09, 2012	10.75	10.79	10.57	10.57	351,968	-0.29(-2.70%)
Oct 08, 2012	10.88	10.88	10.86	10.86	477,767	-0.08(-0.70%)
Oct 05, 2012	11.00	11.03	10.91	10.94	629,176	-0.00(-0.01%)
Oct 04, 2012	10.95	10.95	10.86	10.94	71,111	+0.03(+0.26%)
Oct 03, 2012	10.90	10.93	10.86	10.91	296,872	+0.05(+0.51%)
Oct 02, 2012	10.86	10.90	10.81	10.86	20,128	+0.04(+0.38%)
Oct 01, 2012	10.85	10.86	10.80	10.82	25,195	+0.02(+0.17%)
Sep 28, 2012	10.77	10.82	10.76	10.80	224,093	-0.06(-0.56%)
Sep 27, 2012	10.83	10.89	10.80	10.86	340,885	+0.08(+0.71%)
Sep 26, 2012	10.86	10.87	10.78	10.78	47,042	-0.07(-0.65%)
Sep 25, 2012	11.00	11.01	10.84	10.86	416,090	-0.10(-0.87%)
Sep 24, 2012	10.90	10.98	10.89	10.95	74,029	+0.02(+0.16%)
Sep 21, 2012	10.93	10.95	10.93	10.93	23,629	+0.06(+0.59%)
Sep 20, 2012	10.85	10.87	10.79	10.87	452,045	-0.01(-0.06%)
Sep 19, 2012	10.87	10.91	10.87	10.87	110,671	+0.01(+0.10%)
Sep 18, 2012	10.81	10.88	10.79	10.86	50,431	+0.05(+0.42%)
Sep 17, 2012	10.80	10.83	10.80	10.82	67,535	+0.00(+0.01%)
Sep 14, 2012	10.73	10.84	10.73	10.82	168,546	+0.12(+1.10%)
Sep 13, 2012	10.54	10.74	10.54	10.70	325,774	+0.14(+1.31%)
Sep 12, 2012	10.57	10.59	10.54	10.56	338,768	+0.04(+0.40%)
Sep 11, 2012	10.54	10.57	10.50	10.52	333,001	-0.01(-0.12%)
Sep 10, 2012	10.53	10.57	10.52	10.53	79,904	-0.03(-0.31%)
Sep 07, 2012	10.55	10.57	10.54	10.56	37,068	+0.05(+0.52%)
Sep 06, 2012	10.39	10.52	10.39	10.51	350,092	+0.19(+1.84%)
Sep 05, 2012	10.33	10.34	10.31	10.32	24,744	-0.06(-0.56%)
Sep 04, 2012	10.26	10.41	10.25	10.38	209,075	+0.11(+1.02%)
Aug 31, 2012	10.31	10.31	10.22	10.27	82,925	+0.03(+0.34%)
Aug 30, 2012	10.24	10.27	10.19	10.24	110,110	-0.06(-0.56%)
Aug 29, 2012	10.25	10.32	10.25	10.30	43,887	+0.10(+0.97%)
Aug 27, 2012	10.25	10.25	10.18	10.20	41,389	-0.01(-0.09%)
Aug 24, 2012	10.14	10.24	10.14	10.21	259,239	+0.05(+0.51%)
Aug 23, 2012	10.19	10.19	10.12	10.15	42,835	-0.05(-0.46%)
Aug 22, 2012	10.25	10.25	10.18	10.20	41,797	-0.09(-0.85%)
Aug 21, 2012	10.35	10.42	10.28	10.29	424,809	-0.03(-0.30%)
Aug 20, 2012	10.27	10.33	10.27	10.32	651,345	+0.02(+0.18%)
Aug 17, 2012	10.26	10.30	10.24	10.30	191,053	+0.05(+0.52%)
Aug 16, 2012	10.23	10.29	10.19	10.25	169,820	-0.02(-0.15%)
Aug 15, 2012	10.16	10.27	10.16	10.26	122,957	+0.11(+1.08%)
Aug 14, 2012	10.24	10.24	10.15	10.15	29,345	-0.03(-0.28%)
Aug 13, 2012	10.17	10.20	10.12	10.18	230,359	-0.01(-0.08%)
Aug 10, 2012	10.13	10.20	10.13	10.19	23,705	+0.04(+0.42%)
Aug 09, 2012	10.14	10.19	10.13	10.15	132,516	+0.01(+0.09%)
Aug 08, 2012	10.11	10.15	10.10	10.14	479,555	-0.01(-0.11%)
Aug 07, 2012	10.04	10.18	10.04	10.15	227,013	+0.15(+1.51%)
Aug 06, 2012	10.01	10.04	9.995	9.999	95,848	+0.03(+0.27%)
Aug 03, 2012	9.823	9.991	9.823	9.973	433,514	+0.29(+3.02%)
Aug 02, 2012	9.703	9.739	9.628	9.681	329,158	-0.11(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.